Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.942 | 9.957 | 9.512 | 9.543 | 24,958,664 | -0.43(-4.31%) |
Oct 29, 2009 | 9.715 | 9.989 | 9.699 | 9.973 | 20,370,136 | +0.30(+3.07%) |
Oct 28, 2009 | 9.824 | 9.965 | 8.980 | 9.676 | 22,328,250 | -0.20(-1.98%) |
Oct 27, 2009 | 10.11 | 10.27 | 9.856 | 9.871 | 20,164,048 | -0.24(-2.40%) |
Oct 26, 2009 | 10.15 | 10.36 | 10.05 | 10.11 | 24,155,288 | -0.02(-0.15%) |
Oct 23, 2009 | 10.12 | 10.36 | 10.01 | 10.13 | 23,679,276 | -0.22(-2.12%) |
Oct 22, 2009 | 10.27 | 10.39 | 10.18 | 10.35 | 23,522,478 | +0.09(+0.84%) |
Oct 21, 2009 | 10.50 | 10.69 | 10.23 | 10.26 | 26,535,478 | -0.27(-2.60%) |
Oct 20, 2009 | 10.47 | 10.76 | 10.47 | 10.54 | 19,200,666 | -0.05(-0.52%) |
Oct 19, 2009 | 10.47 | 10.64 | 10.37 | 10.59 | 20,336,682 | +0.13(+1.20%) |
Oct 16, 2009 | 10.50 | 10.57 | 10.28 | 10.47 | 21,869,652 | -0.16(-1.55%) |
Oct 15, 2009 | 10.71 | 10.76 | 10.56 | 10.63 | 20,899,612 | -0.09(-0.88%) |
Oct 14, 2009 | 10.75 | 10.76 | 10.49 | 10.72 | 38,963,264 | +0.21(+2.01%) |
Oct 13, 2009 | 10.71 | 10.72 | 10.48 | 10.51 | 25,148,840 | -0.14(-1.32%) |
Oct 12, 2009 | 10.59 | 10.83 | 10.37 | 10.65 | 38,979,984 | +0.31(+3.03%) |
Oct 09, 2009 | 10.20 | 10.35 | 10.11 | 10.34 | 32,186,898 | +0.11(+1.07%) |
Oct 08, 2009 | 10.22 | 10.29 | 10.03 | 10.23 | 29,631,414 | +0.05(+0.54%) |
Oct 07, 2009 | 10.28 | 10.29 | 10.11 | 10.18 | 15,953,888 | -0.11(-1.06%) |
Oct 06, 2009 | 10.11 | 10.37 | 10.11 | 10.29 | 24,753,376 | +0.31(+3.06%) |
Oct 05, 2009 | 10.01 | 10.02 | 9.809 | 9.981 | 36,859,904 | +0.06(+0.63%) |
Oct 02, 2009 | 9.973 | 10.04 | 9.879 | 9.918 | 31,406,240 | -0.16(-1.63%) |
Oct 01, 2009 | 10.47 | 10.57 | 10.07 | 10.08 | 36,904,472 | -0.38(-3.66%) |
Sep 30, 2009 | 10.50 | 10.59 | 10.23 | 10.47 | 29,948,488 | +0.08(+0.75%) |
Sep 29, 2009 | 10.57 | 10.59 | 10.36 | 10.39 | 18,652,192 | -0.17(-1.63%) |
Sep 28, 2009 | 10.50 | 10.67 | 10.49 | 10.56 | 22,774,678 | +0.31(+3.05%) |
Sep 25, 2009 | 10.14 | 10.29 | 10.09 | 10.25 | 24,904,076 | +0.06(+0.61%) |
Sep 24, 2009 | 10.39 | 10.40 | 10.00 | 10.18 | 30,023,236 | -0.17(-1.66%) |
Sep 23, 2009 | 10.54 | 10.56 | 10.33 | 10.36 | 31,703,856 | -0.02(-0.23%) |
Sep 22, 2009 | 10.05 | 10.43 | 10.04 | 10.38 | 42,809,044 | +0.48(+4.82%) |
Sep 21, 2009 | 10.05 | 10.06 | 9.824 | 9.903 | 55,786,744 | -0.29(-2.84%) |
Sep 18, 2009 | 10.21 | 10.32 | 10.13 | 10.19 | 30,310,784 | +0.00(+0.00%) |
Sep 17, 2009 | 10.43 | 10.45 | 10.11 | 10.19 | 40,940,700 | -0.28(-2.69%) |
Sep 16, 2009 | 10.54 | 10.56 | 10.40 | 10.47 | 34,597,144 | +0.03(+0.30%) |
Sep 15, 2009 | 10.44 | 10.48 | 10.29 | 10.44 | 27,049,988 | +0.04(+0.38%) |
Sep 14, 2009 | 10.47 | 10.55 | 10.28 | 10.40 | 33,867,772 | -0.16(-1.55%) |
Sep 11, 2009 | 10.72 | 10.83 | 10.52 | 10.57 | 22,003,254 | -0.10(-0.95%) |
Sep 10, 2009 | 10.89 | 10.94 | 10.58 | 10.67 | 37,357,868 | -0.20(-1.87%) |
Sep 09, 2009 | 10.67 | 10.89 | 10.58 | 10.87 | 22,083,602 | +0.17(+1.61%) |
Sep 08, 2009 | 10.58 | 10.71 | 10.48 | 10.70 | 19,997,956 | +0.18(+1.71%) |
Sep 04, 2009 | 10.39 | 10.52 | 10.30 | 10.52 | 15,621,506 | +0.23(+2.28%) |
Sep 03, 2009 | 10.20 | 10.31 | 10.09 | 10.29 | 19,376,604 | +0.14(+1.39%) |
Sep 02, 2009 | 10.03 | 10.19 | 9.973 | 10.15 | 26,752,042 | +0.03(+0.31%) |
Sep 01, 2009 | 10.25 | 10.53 | 10.07 | 10.11 | 30,005,802 | -0.20(-1.90%) |
Aug 31, 2009 | 10.28 | 10.37 | 10.19 | 10.31 | 17,942,466 | -0.07(-0.68%) |
Aug 28, 2009 | 10.63 | 10.69 | 10.27 | 10.38 | 30,262,496 | -0.02(-0.15%) |
Aug 27, 2009 | 10.37 | 10.44 | 10.26 | 10.40 | 28,542,700 | -0.02(-0.23%) |
Aug 26, 2009 | 10.35 | 10.50 | 10.29 | 10.42 | 30,363,420 | +0.05(+0.53%) |
Aug 25, 2009 | 10.57 | 10.65 | 10.32 | 10.36 | 27,824,034 | -0.18(-1.71%) |
Aug 24, 2009 | 10.76 | 10.94 | 10.49 | 10.54 | 27,744,612 | -0.20(-1.89%) |
Aug 21, 2009 | 10.62 | 10.76 | 10.42 | 10.75 | 20,432,800 | +0.22(+2.08%) |
Aug 20, 2009 | 10.41 | 10.56 | 10.37 | 10.53 | 14,016,669 | +0.13(+1.20%) |
Aug 19, 2009 | 10.30 | 10.47 | 10.27 | 10.40 | 25,149,816 | -0.05(-0.52%) |
Aug 18, 2009 | 10.32 | 10.48 | 10.30 | 10.46 | 19,322,346 | +0.20(+1.90%) |
Aug 17, 2009 | 10.42 | 10.45 | 10.18 | 10.26 | 23,942,912 | -0.34(-3.17%) |
Aug 14, 2009 | 10.94 | 10.94 | 10.48 | 10.60 | 30,939,340 | -0.33(-3.01%) |
Aug 13, 2009 | 10.79 | 10.94 | 10.60 | 10.93 | 29,727,804 | +0.24(+2.27%) |
Aug 12, 2009 | 10.50 | 10.87 | 10.46 | 10.68 | 47,178,296 | +0.34(+3.33%) |
Aug 11, 2009 | 10.58 | 10.59 | 10.29 | 10.34 | 36,051,604 | -0.24(-2.29%) |
Aug 10, 2009 | 10.61 | 10.68 | 10.41 | 10.58 | 22,865,020 | +0.01(+0.07%) |
Aug 07, 2009 | 10.74 | 10.78 | 10.48 | 10.58 | 21,383,574 | +0.09(+0.82%) |
Aug 06, 2009 | 10.79 | 10.86 | 10.46 | 10.49 | 24,287,842 | -0.25(-2.33%) |
Aug 05, 2009 | 10.88 | 10.97 | 10.66 | 10.74 | 15,729,990 | -0.16(-1.51%) |
Aug 04, 2009 | 10.84 | 10.96 | 10.74 | 10.90 | 17,019,666 | -0.05(-0.50%) |